MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey · Delayed Price · Currency is TRY 45.98
+4.18 (10.00%)
At close: Aug 12, 2025, 6:00 PM GMT+3
IST:MMCAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | - | 10.00% | 198,612 |
| Aug 11, 2025 | 40.84 | 41.80 | 40.84 | 41.80 | - | 10.00% | 602,572 |
| Aug 8, 2025 | 37.50 | 38.00 | 37.50 | 38.00 | - | 2.65% | 77,596 |
| Aug 7, 2025 | 36.56 | 37.02 | 36.56 | 37.02 | - | 0.05% | 45,954 |
| Aug 6, 2025 | 38.00 | 38.00 | 36.02 | 37.00 | - | -4.15% | 59,535 |
| Aug 5, 2025 | 38.48 | 38.60 | 38.48 | 38.60 | - | 1.53% | 40,748 |
| Aug 4, 2025 | 36.00 | 38.02 | 36.00 | 38.02 | - | 8.63% | 82,368 |
| Aug 1, 2025 | 32.50 | 35.00 | 32.50 | 35.00 | - | -2.99% | 259,645 |
| Jul 31, 2025 | 37.98 | 37.98 | 36.02 | 36.08 | - | -7.49% | 82,491 |
| Jul 30, 2025 | 40.00 | 40.00 | 38.50 | 39.00 | - | -1.52% | 188,851 |
| Jul 29, 2025 | 42.46 | 42.46 | 38.50 | 39.60 | - | -1.15% | 53,148 |
| Jul 28, 2025 | 40.00 | 40.06 | 40.00 | 40.06 | - | -2.24% | 102,880 |
| Jul 25, 2025 | 42.44 | 42.44 | 40.72 | 40.98 | - | -0.05% | 38,814 |
| Jul 24, 2025 | 39.82 | 41.20 | 39.82 | 41.00 | - | 2.96% | 112,865 |
| Jul 23, 2025 | 42.00 | 42.00 | 39.82 | 39.82 | - | -5.19% | 78,744 |
| Jul 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -2.28% | 84,124 |
| Jul 21, 2025 | 41.10 | 42.98 | 41.10 | 42.98 | - | 4.57% | 75,341 |
| Jul 18, 2025 | 38.50 | 41.10 | 38.50 | 41.10 | - | 6.75% | 106,655 |
| Jul 17, 2025 | 35.12 | 38.50 | 35.12 | 38.50 | - | 10.00% | 65,492 |
| Jul 16, 2025 | 36.08 | 36.08 | 35.00 | 35.00 | - | 1.74% | 99,509 |
| Jul 14, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | - | -3.10% | 61,764 |
| Jul 11, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | - | -0.67% | 121,662 |
| Jul 10, 2025 | 32.50 | 35.74 | 32.50 | 35.74 | - | 9.97% | 143,964 |
| Jul 9, 2025 | 32.70 | 32.70 | 32.00 | 32.50 | - | -2.93% | 79,147 |
| Jul 8, 2025 | 34.50 | 34.50 | 33.48 | 33.48 | - | 3.40% | 257,283 |
| Jul 7, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | - | 9.99% | 84,377 |
| Jul 4, 2025 | 26.78 | 29.44 | 26.78 | 29.44 | - | 9.93% | 168,537 |
| Jul 3, 2025 | 25.66 | 26.78 | 25.66 | 26.78 | - | 6.02% | 112,832 |
| Jul 2, 2025 | 25.62 | 25.62 | 25.00 | 25.26 | - | -1.64% | 25,218 |
| Jul 1, 2025 | 26.00 | 26.00 | 25.14 | 25.68 | - | -1.23% | 31,412 |
| Jun 30, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | - | - | 34,170 |
| Jun 27, 2025 | 26.50 | 26.50 | 25.50 | 26.00 | - | 1.96% | 42,017 |
| Jun 26, 2025 | 25.34 | 25.50 | 25.34 | 25.50 | - | 0.71% | 46,193 |
| Jun 25, 2025 | 25.00 | 25.32 | 25.00 | 25.32 | - | 1.36% | 35,241 |
| Jun 24, 2025 | 24.98 | 25.20 | 24.98 | 24.98 | - | -1.19% | 271,780 |
| Jun 23, 2025 | 25.40 | 25.40 | 25.10 | 25.28 | - | -1.17% | 55,395 |
| Jun 20, 2025 | 25.60 | 25.60 | 25.56 | 25.58 | - | 0.71% | 17,606 |
| Jun 19, 2025 | 25.30 | 25.40 | 25.00 | 25.40 | - | 0.40% | 37,252 |
| Jun 18, 2025 | 25.50 | 25.50 | 24.82 | 25.30 | - | -2.24% | 29,584 |
| Jun 17, 2025 | 25.80 | 25.90 | 25.80 | 25.88 | - | -0.46% | 20,575 |
| Jun 16, 2025 | 25.60 | 26.00 | 25.56 | 26.00 | - | 6.12% | 87,051 |
| Jun 13, 2025 | 24.32 | 25.50 | 24.00 | 24.50 | - | -5.77% | 89,032 |
| Jun 12, 2025 | 27.00 | 27.00 | 25.32 | 26.00 | - | -0.31% | 119,371 |
| Jun 11, 2025 | 26.50 | 26.50 | 26.08 | 26.08 | - | - | 159,274 |
| Jun 10, 2025 | 25.50 | 26.80 | 25.50 | 26.08 | - | 3.90% | 73,326 |
| Jun 5, 2025 | 24.50 | 25.10 | 24.50 | 25.10 | - | 3.29% | 8,484 |
| Jun 4, 2025 | 23.00 | 24.30 | 23.00 | 24.30 | - | 2.27% | 26,116 |
| Jun 3, 2025 | 24.26 | 24.26 | 23.76 | 23.76 | - | -0.25% | 12,724 |
| Jun 2, 2025 | 23.02 | 24.00 | 23.00 | 23.82 | - | 3.57% | 13,024 |
| May 30, 2025 | 23.50 | 23.50 | 23.00 | 23.00 | - | - | 219,201 |